XLK returned -27.8% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $60.34 | $60.92 | $59.96 | $60.88 | 8,905,870 |
December 29 2022 | $59.99 | $61.17 | $59.99 | $60.97 | 10,954,286 |
December 28 2022 | $60.24 | $60.80 | $59.34 | $59.41 | 10,362,964 |
December 27 2022 | $60.75 | $60.86 | $60.03 | $60.39 | 9,530,210 |
December 23 2022 | $60.46 | $61.02 | $60.02 | $60.96 | 8,231,592 |
December 22 2022 | $61.69 | $61.76 | $59.86 | $60.90 | 15,324,906 |
December 21 2022 | $61.74 | $62.77 | $61.59 | $62.47 | 14,670,552 |
December 20 2022 | $61.04 | $61.77 | $60.75 | $61.46 | 12,622,074 |
December 19 2022 | $62.20 | $62.30 | $60.96 | $61.36 | 14,276,568 |
December 16 2022 | $62.81 | $63.18 | $61.88 | $62.19 | 23,999,240 |
December 15 2022 | $64.40 | $64.64 | $62.79 | $63.03 | 19,226,176 |
December 14 2022 | $65.97 | $66.74 | $64.71 | $65.48 | 19,540,956 |
December 13 2022 | $67.64 | $67.98 | $65.36 | $66.03 | 18,607,506 |
December 12 2022 | $63.97 | $65.26 | $63.95 | $65.26 | 14,806,196 |
December 09 2022 | $63.97 | $64.76 | $63.63 | $63.87 | 10,402,948 |
December 08 2022 | $63.58 | $64.45 | $63.20 | $64.26 | 8,965,786 |
December 07 2022 | $63.32 | $63.72 | $62.77 | $63.23 | 10,413,890 |
December 06 2022 | $64.87 | $64.97 | $63.14 | $63.55 | 11,799,696 |
December 05 2022 | $65.53 | $65.90 | $64.51 | $64.94 | 11,526,568 |
December 02 2022 | $65.31 | $66.26 | $65.06 | $66.04 | 8,934,382 |
December 01 2022 | $66.39 | $66.74 | $65.60 | $66.42 | 15,165,810 |
November 30 2022 | $63.13 | $66.34 | $63.07 | $66.33 | 23,334,460 |
November 29 2022 | $63.70 | $63.89 | $62.90 | $63.16 | 11,570,226 |
November 28 2022 | $64.44 | $64.86 | $63.53 | $63.78 | 13,040,250 |
November 25 2022 | $65.12 | $65.38 | $64.99 | $65.18 | 3,262,932 |
